Canada markets open in 6 hours 2 minutes

National Storage Affiliates Trust (NSA-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.59+0.46 (+2.06%)
At close: 03:28PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202422.2022.5922.2022.5922.598,157
May 02, 202421.8322.1521.7522.1422.146,726
May 01, 202421.7521.9721.7221.8921.898,949
Apr 30, 202421.7621.9821.7321.7521.757,961
Apr 29, 202421.8121.9021.6721.9021.903,537
Apr 26, 202421.6321.6521.6321.6421.641,951
Apr 25, 202421.5021.6821.5021.6121.614,561
Apr 24, 202421.7521.9321.7121.7421.745,254
Apr 23, 202421.6221.9821.6221.8121.8110,334
Apr 22, 202421.7421.9421.6421.6721.678,223
Apr 19, 202421.5521.7421.4121.6821.687,610
Apr 18, 202421.7621.7621.4121.5121.5113,305
Apr 17, 202421.6421.8621.4021.6621.6634,469
Apr 16, 202421.4721.5821.4021.5421.547,962
Apr 15, 202422.1822.1821.4021.4021.4023,232
Apr 12, 202422.1322.2422.0522.0822.086,921
Apr 11, 202422.6222.8422.2422.2522.256,484
Apr 10, 202422.8522.9422.5722.5822.585,968
Apr 09, 202422.9923.1522.8823.1523.152,087
Apr 08, 202422.9923.3122.9322.9522.957,968
Apr 05, 202423.1923.3222.8123.2823.284,108
Apr 04, 202423.2923.2922.9923.1023.106,031
Apr 03, 202423.0623.0622.8922.8922.892,910
Apr 02, 202422.6323.2222.6322.8922.8923,307
Apr 01, 202422.9223.2522.5723.0223.029,109
Mar 28, 202423.1023.2922.9222.9222.927,526
Mar 27, 202423.1623.1623.0123.0923.094,291
Mar 26, 202423.0523.1822.6823.1823.1811,784
Mar 25, 202423.1823.2023.0923.1623.1612,660
Mar 22, 202423.0423.1922.9423.1923.193,957
Mar 21, 202422.8223.3322.8223.2823.289,716
Mar 20, 202422.6523.1422.6523.1423.146,214
Mar 19, 202422.8022.8822.7222.8722.879,377
Mar 18, 202422.4822.7822.3722.7622.7613,499
Mar 15, 202422.5322.7822.3222.4922.498,733
Mar 14, 202423.0223.0222.4622.7322.7312,981
Mar 14, 20240.375 Dividend
Mar 13, 202423.1023.2723.1023.2322.8512,820
Mar 12, 202423.0223.1023.0223.0822.715,697
Mar 11, 202423.1023.1823.0223.1822.8124,161
Mar 08, 202423.1023.1023.0223.0822.717,327
Mar 07, 202423.0923.2522.8523.0622.6914,542
Mar 06, 202422.9223.0622.8322.9922.6261,353
Mar 05, 202422.4423.1822.4122.8822.5123,111
Mar 04, 202422.5422.6522.3722.5622.2016,946
Mar 01, 202422.7223.0522.4922.6122.2529,175
Feb 29, 202423.0823.3022.2622.6122.2572,416
Feb 28, 202423.1923.3423.0723.0722.706,246
Feb 27, 202423.4223.4223.0423.3923.0113,372
Feb 26, 202423.2323.4923.1623.4023.0211,228
Feb 23, 202423.3623.3823.2023.3422.9612,536
Feb 22, 202423.3723.3723.2023.3222.948,940
Feb 21, 202423.3523.5723.3223.3722.997,888
Feb 20, 202423.4023.4723.3823.4023.035,657
Feb 16, 202423.6023.6023.2023.3923.0111,877
Feb 15, 202423.5423.7523.5023.7523.3611,894
Feb 14, 202423.2923.8523.2923.5123.1313,107
Feb 13, 202423.3623.5423.2323.4823.1010,129
Feb 12, 202423.3723.6423.3723.5023.127,693
Feb 09, 202423.2123.4423.2023.2722.906,455
Feb 08, 202423.1123.4423.1123.1222.7516,906
Feb 07, 202423.2323.2522.9223.1122.7420,292
Feb 06, 202422.9723.1022.8923.1022.7325,488
Feb 05, 202423.2523.3423.0523.0522.684,791
Feb 02, 202423.2923.5023.1823.3823.0010,681
Feb 01, 202423.2523.5023.1623.5023.1210,777
Jan 31, 202423.2723.5823.1223.3322.9521,989
Jan 30, 202423.4223.9223.2523.3122.9313,807
Jan 29, 202423.6823.6823.4223.4223.045,980
Jan 26, 202423.6223.7123.4023.4323.0511,783
Jan 25, 202423.5023.9223.4323.9223.5310,975
Jan 24, 202423.4023.5723.4023.5523.176,909
Jan 23, 202423.5723.6523.3623.5823.206,100
Jan 22, 202423.3523.4923.3523.4823.1024,422
Jan 19, 202423.3323.4123.3023.3522.978,441
Jan 18, 202423.5623.5623.2623.3122.937,637
Jan 17, 202423.6423.6423.5023.5623.187,177
Jan 16, 202423.7723.7723.5123.6523.275,580
Jan 12, 202423.7423.7523.6823.7523.3715,472
Jan 11, 202423.5023.7423.5023.5023.124,005
Jan 10, 202423.6523.7723.5023.5823.204,302
Jan 09, 202423.4523.5523.4023.5423.162,931
Jan 08, 202423.4923.5523.3223.3823.007,438
Jan 05, 202424.2724.2823.4323.4823.103,270
Jan 04, 202423.8223.9123.5523.8023.425,765
Jan 03, 202423.7023.9823.7023.9823.594,810
Jan 02, 202423.6224.1723.6224.0223.638,475
Dec 29, 202324.0224.1923.6423.6423.2610,017
Dec 28, 202324.1924.1923.4323.8123.422,256
Dec 27, 202323.5824.1423.4124.1323.7423,150
Dec 26, 202323.3323.5923.3323.4923.115,984
Dec 22, 202323.4823.5023.3223.3622.986,257
Dec 21, 202323.6123.8323.2623.4523.0713,201
Dec 20, 202323.3823.6223.3323.5823.2012,397
Dec 19, 202323.1523.4023.1023.3722.995,854
Dec 18, 202323.5123.6223.1123.1522.7827,012
Dec 15, 202323.9524.1323.2523.2822.9041,455
Dec 14, 202324.2924.4323.9523.9523.5619,191
Dec 14, 20230.375 Dividend
Dec 13, 202323.8624.5423.8524.2123.4515,574
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...